Identifier on Kucoin: CKB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0119 USDT |
8,788,150.2375 CKB |
0.0125 USDT |
0.0114 USDT |
0.0126 USDT |
0.0115 USDT |
| 2024-12-25 |
0.0125 USDT |
28,780,543.5682 CKB |
0.0122 USDT |
0.0121 USDT |
0.0129 USDT |
0.0124 USDT |
| 2024-12-24 |
0.0121 USDT |
28,177,154.3882 CKB |
0.0119 USDT |
0.0114 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-12-23 |
0.0108 USDT |
17,172,261.6714 CKB |
0.0106 USDT |
0.0104 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-12-22 |
0.0106 USDT |
22,082,425.0487 CKB |
0.0106 USDT |
0.0103 USDT |
0.0110 USDT |
0.0104 USDT |
| 2024-12-21 |
0.0111 USDT |
26,025,194.5950 CKB |
0.0110 USDT |
0.0105 USDT |
0.0117 USDT |
0.0107 USDT |
| 2024-12-20 |
0.0100 USDT |
60,832,792.5954 CKB |
0.0104 USDT |
0.0091 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-12-19 |
0.0108 USDT |
85,894,785.9093 CKB |
0.0115 USDT |
0.0100 USDT |
0.0116 USDT |
0.0106 USDT |
| 2024-12-18 |
0.0122 USDT |
40,707,547.0437 CKB |
0.0128 USDT |
0.0114 USDT |
0.0128 USDT |
0.0115 USDT |
| 2024-12-17 |
0.0134 USDT |
24,228,898.8525 CKB |
0.0137 USDT |
0.0129 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-12-16 |
0.0137 USDT |
16,201,365.0792 CKB |
0.0142 USDT |
0.0131 USDT |
0.0144 USDT |
0.0140 USDT |
| 2024-12-15 |
0.0137 USDT |
10,501,503.5568 CKB |
0.0138 USDT |
0.0133 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-12-14 |
0.0138 USDT |
25,480,172.2392 CKB |
0.0145 USDT |
0.0134 USDT |
0.0147 USDT |
0.0138 USDT |
| 2024-12-13 |
0.0143 USDT |
22,490,650.3180 CKB |
0.0145 USDT |
0.0141 USDT |
0.0147 USDT |
0.0143 USDT |
| 2024-12-12 |
0.0147 USDT |
28,893,854.9861 CKB |
0.0144 USDT |
0.0142 USDT |
0.0151 USDT |
0.0145 USDT |
| 2024-12-11 |
0.0137 USDT |
27,858,535.1698 CKB |
0.0135 USDT |
0.0129 USDT |
0.0144 USDT |
0.0141 USDT |
| 2024-12-10 |
0.0134 USDT |
66,181,094.0397 CKB |
0.0138 USDT |
0.0122 USDT |
0.0151 USDT |
0.0125 USDT |
| 2024-12-09 |
0.0144 USDT |
74,568,202.0873 CKB |
0.0171 USDT |
0.0115 USDT |
0.0171 USDT |
0.0133 USDT |
| 2024-12-08 |
0.0167 USDT |
21,866,170.1271 CKB |
0.0169 USDT |
0.0163 USDT |
0.0171 USDT |
0.0168 USDT |
| 2024-12-07 |
0.0171 USDT |
28,006,076.9808 CKB |
0.0173 USDT |
0.0167 USDT |
0.0176 USDT |
0.0169 USDT |
| 2024-12-06 |
0.0169 USDT |
36,292,804.4882 CKB |
0.0167 USDT |
0.0163 USDT |
0.0176 USDT |
0.0174 USDT |
| 2024-12-05 |
0.0171 USDT |
61,388,603.7788 CKB |
0.0176 USDT |
0.0163 USDT |
0.0176 USDT |
0.0171 USDT |
| 2024-12-04 |
0.0179 USDT |
42,794,868.0073 CKB |
0.0180 USDT |
0.0170 USDT |
0.0189 USDT |
0.0174 USDT |
| 2024-12-03 |
0.0171 USDT |
61,340,105.6090 CKB |
0.0174 USDT |
0.0157 USDT |
0.0181 USDT |
0.0175 USDT |
| 2024-12-02 |
0.0164 USDT |
43,686,998.7589 CKB |
0.0175 USDT |
0.0153 USDT |
0.0178 USDT |
0.0168 USDT |
| 2024-12-01 |
0.0167 USDT |
30,251,987.6529 CKB |
0.0163 USDT |
0.0160 USDT |
0.0171 USDT |
0.0168 USDT |
| 2024-11-30 |
0.0160 USDT |
27,908,110.1678 CKB |
0.0156 USDT |
0.0153 USDT |
0.0166 USDT |
0.0165 USDT |
| 2024-11-29 |
0.0152 USDT |
20,432,057.7051 CKB |
0.0155 USDT |
0.0148 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-11-28 |
0.0151 USDT |
26,297,847.7759 CKB |
0.0152 USDT |
0.0147 USDT |
0.0158 USDT |
0.0156 USDT |
| 2024-11-27 |
0.0146 USDT |
31,937,791.1871 CKB |
0.0144 USDT |
0.0141 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-11-26 |
0.0147 USDT |
67,729,105.9549 CKB |
0.0147 USDT |
0.0139 USDT |
0.0159 USDT |
0.0145 USDT |
| 2024-11-25 |
0.0152 USDT |
99,647,798.7859 CKB |
0.0142 USDT |
0.0138 USDT |
0.0162 USDT |
0.0151 USDT |
| 2024-11-24 |
0.0138 USDT |
53,178,473.4737 CKB |
0.0139 USDT |
0.0130 USDT |
0.0148 USDT |
0.0138 USDT |
| 2024-11-23 |
0.0140 USDT |
55,569,389.4178 CKB |
0.0133 USDT |
0.0133 USDT |
0.0146 USDT |
0.0141 USDT |
| 2024-11-22 |
0.0130 USDT |
22,247,310.3184 CKB |
0.0134 USDT |
0.0127 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-11-21 |
0.0131 USDT |
39,979,788.2900 CKB |
0.0125 USDT |
0.0122 USDT |
0.0136 USDT |
0.0134 USDT |
| 2024-11-20 |
0.0127 USDT |
19,502,915.7875 CKB |
0.0131 USDT |
0.0122 USDT |
0.0131 USDT |
0.0126 USDT |
| 2024-11-19 |
0.0135 USDT |
19,758,686.2530 CKB |
0.0137 USDT |
0.0130 USDT |
0.0137 USDT |
0.0130 USDT |
| 2024-11-18 |
0.0133 USDT |
23,709,655.9107 CKB |
0.0129 USDT |
0.0128 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-11-17 |
0.0131 USDT |
51,927,393.1706 CKB |
0.0134 USDT |
0.0126 USDT |
0.0137 USDT |
0.0127 USDT |
| 2024-11-16 |
0.0131 USDT |
43,469,331.9489 CKB |
0.0128 USDT |
0.0127 USDT |
0.0139 USDT |
0.0134 USDT |
| 2024-11-15 |
0.0124 USDT |
26,088,305.0423 CKB |
0.0124 USDT |
0.0120 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-11-14 |
0.0127 USDT |
26,663,641.9078 CKB |
0.0129 USDT |
0.0122 USDT |
0.0132 USDT |
0.0126 USDT |
| 2024-11-13 |
0.0129 USDT |
46,916,689.8413 CKB |
0.0137 USDT |
0.0124 USDT |
0.0137 USDT |
0.0127 USDT |
| 2024-11-12 |
0.0138 USDT |
57,520,511.1122 CKB |
0.0151 USDT |
0.0128 USDT |
0.0151 USDT |
0.0134 USDT |
| 2024-11-11 |
0.0146 USDT |
48,897,956.7239 CKB |
0.0147 USDT |
0.0141 USDT |
0.0156 USDT |
0.0150 USDT |
| 2024-11-10 |
0.0147 USDT |
40,813,998.3119 CKB |
0.0142 USDT |
0.0137 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-11-09 |
0.0136 USDT |
23,702,749.6196 CKB |
0.0130 USDT |
0.0129 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-11-08 |
0.0130 USDT |
17,593,717.6971 CKB |
0.0134 USDT |
0.0127 USDT |
0.0134 USDT |
0.0131 USDT |
| 2024-11-07 |
0.0135 USDT |
38,808,423.2386 CKB |
0.0135 USDT |
0.0128 USDT |
0.0142 USDT |
0.0132 USDT |